株価チャート
2013/10/30~2014/03/31
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2014 |
03/31 | 495 | 499 | 493 | 499 | +0.81% | 39,600 | 279億7267万 | +4.18% | 61.31 | 0.65 |
03/28 | 488 | 495 | 485 | 495 | +1.23% | 35,700 | 277億4844万 | +3.56% | 60.82 | 0.64 |
03/27 | 475 | 490 | 472 | 489 | -0.2% | 30,500 | 274億1210万 | +2.3% | 60.09 | 0.63 |
03/26 | 492 | 493 | 488 | 490 | +0.2% | 44,000 | 274億6816万 | +2.73% | 60.21 | 0.64 |
03/25 | 490 | 492 | 487 | 489 | +1.03% | 37,200 | 274億1210万 | +2.52% | 60.09 | 0.63 |
03/24 | 477 | 490 | 477 | 484 | +1.68% | 47,800 | 271億3181万 | +1.68% | 59.47 | 0.63 |
03/20 | 482 | 482 | 476 | 476 | -0.42% | 13,600 | 266億8335万 | 0% | 58.49 | 0.62 |
03/19 | 480 | 482 | 477 | 478 | -0.21% | 13,700 | 267億9547万 | +0.42% | 58.73 | 0.62 |
03/18 | 475 | 480 | 474 | 479 | +1.91% | 12,400 | 268億5153万 | +0.84% | 58.86 | 0.62 |
03/17 | 474 | 475 | 470 | 470 | -0.42% | 16,900 | 263億4701万 | -1.05% | 57.75 | 0.61 |
03/14 | 476 | 481 | 472 | 472 | -1.05% | 83,200 | 264億5912万 | -0.42% | 58 | 0.61 |
03/13 | 471 | 480 | 471 | 477 | +0.42% | 11,400 | 267億3941万 | +0.85% | 58.61 | 0.62 |
03/12 | 475 | 478 | 475 | 475 | -0.84% | 14,000 | 266億2730万 | +0.64% | 58.37 | 0.62 |
03/11 | 475 | 479 | 475 | 479 | +0.63% | 12,800 | 268億5153万 | +1.7% | 58.86 | 0.62 |
03/10 | 473 | 480 | 473 | 476 | -0.63% | 12,800 | 266億8335万 | +1.28% | 58.49 | 0.62 |
03/07 | 480 | 480 | 473 | 479 | -0.21% | 18,500 | 268億5153万 | +2.13% | 58.86 | 0.62 |
03/06 | 477 | 481 | 472 | 480 | 0% | 23,500 | 269億758万 | +2.56% | 58.98 | 0.62 |
03/05 | 480 | 480 | 477 | 480 | +0.21% | 21,000 | 269億758万 | +2.56% | 58.98 | 0.62 |
03/04 | 475 | 480 | 472 | 479 | +1.91% | 29,200 | 268億5153万 | +2.57% | 58.86 | 0.62 |
03/03 | 473 | 477 | 465 | 470 | 0% | 18,000 | 263億4701万 | +0.86% | 57.75 | 0.61 |
02/28 | 474 | 477 | 468 | 470 | -0.21% | 20,200 | 263億4701万 | +0.86% | 57.75 | 0.61 |
02/27 | 473 | 475 | 469 | 471 | -0.21% | 12,100 | 264億307万 | +1.07% | 57.87 | 0.61 |
02/26 | 476 | 480 | 470 | 472 | -2.48% | 33,400 | 264億5912万 | +1.07% | 58 | 0.61 |
02/25 | 472 | 484 | 472 | 484 | +2.76% | 46,500 | 271億3181万 | +3.64% | 59.47 | 0.63 |
02/24 | 478 | 479 | 470 | 471 | -1.26% | 22,300 | 264億307万 | +0.86% | 57.87 | 0.61 |
02/21 | 473 | 480 | 469 | 477 | +1.27% | 18,600 | 267億3941万 | +2.14% | 58.61 | 0.62 |
02/20 | 477 | 478 | 470 | 471 | -1.26% | 16,200 | 264億307万 | +0.86% | 57.87 | 0.61 |
02/19 | 480 | 480 | 477 | 477 | -0.63% | 7,600 | 267億3941万 | +1.92% | 58.61 | 0.62 |
02/18 | 481 | 481 | 476 | 480 | +0.63% | 25,800 | 269億758万 | +2.78% | 58.98 | 0.62 |
02/17 | 465 | 478 | 462 | 477 | +1.27% | 18,100 | 267億3941万 | +2.14% | 58.61 | 0.62 |
02/14 | 478 | 484 | 470 | 471 | -3.09% | 37,600 | 264億307万 | +0.86% | 57.87 | 0.61 |
02/13 | 460 | 490 | 460 | 486 | +4.97% | 84,300 | 272億4393万 | +3.85% | 59.72 | 0.63 |
02/12 | 463 | 466 | 457 | 463 | +1.09% | 22,400 | 259億5461万 | -1.07% | 56.89 | 0.6 |
02/10 | 458 | 460 | 454 | 458 | +0.88% | 19,200 | 256億7432万 | -2.35% | 56.28 | 0.59 |
02/07 | 452 | 455 | 450 | 454 | +2.02% | 24,600 | 254億5009万 | -3.4% | 55.79 | 0.59 |
02/06 | 450 | 450 | 443 | 445 | -1.33% | 29,800 | 249億4557万 | -5.32% | 54.68 | 0.58 |
02/05 | 446 | 454 | 445 | 451 | +1.12% | 49,500 | 252億8192万 | -4.25% | 55.42 | 0.59 |
02/04 | 452 | 452 | 445 | 446 | -1.98% | 64,200 | 250億163万 | -5.31% | 54.8 | 0.58 |
02/03 | 459 | 460 | 455 | 455 | -0.87% | 11,900 | 255億615万 | -3.4% | 55.91 | 0.59 |
01/31 | 463 | 466 | 458 | 459 | +0.22% | 29,600 | 257億3038万 | -2.55% | 56.4 | 0.6 |
01/30 | 465 | 465 | 456 | 458 | -1.51% | 33,000 | 256億7432万 | -2.55% | 56.28 | 0.59 |
01/29 | 462 | 465 | 461 | 465 | +1.53% | 21,000 | 260億6672万 | -1.06% | 57.14 | 0.6 |
01/28 | 460 | 462 | 458 | 458 | -0.43% | 26,400 | 256億7432万 | -2.55% | 56.28 | 0.59 |
01/27 | 464 | 465 | 460 | 460 | -1.92% | 39,200 | 257億8643万 | -1.92% | 56.52 | 0.6 |
01/24 | 475 | 477 | 468 | 469 | -1.68% | 44,400 | 262億9095万 | 0% | 57.63 | 0.61 |
01/23 | 480 | 483 | 477 | 477 | -0.83% | 19,600 | 267億3941万 | +1.92% | 58.61 | 0.62 |
01/22 | 483 | 484 | 476 | 481 | -0.21% | 15,600 | 269億6364万 | +2.78% | 59.1 | 0.62 |
01/21 | 482 | 483 | 480 | 482 | +0.63% | 17,100 | 270億1970万 | +3.21% | 59.23 | 0.63 |
01/20 | 480 | 483 | 477 | 479 | -0.21% | 23,400 | 268億5153万 | +2.79% | 58.86 | 0.62 |
01/17 | 480 | 484 | 478 | 480 | 0% | 15,100 | 269億758万 | +3.23% | 58.98 | 0.62 |
01/16 | 479 | 484 | 476 | 480 | +0.42% | 19,100 | 269億758万 | +3.45% | 58.98 | 0.62 |
01/15 | 478 | 478 | 474 | 478 | +0.84% | 19,800 | 267億9547万 | +3.24% | 58.73 | 0.62 |
01/14 | 475 | 478 | 474 | 474 | -0.84% | 28,200 | 265億7124万 | +2.6% | 58.24 | 0.61 |
01/10 | 479 | 480 | 477 | 478 | 0% | 16,900 | 267億9547万 | +3.46% | 58.73 | 0.62 |
01/09 | 482 | 483 | 477 | 478 | -0.83% | 13,800 | 267億9547万 | +3.69% | 58.73 | 0.62 |
01/08 | 485 | 488 | 472 | 482 | +0.21% | 26,000 | 270億1970万 | +4.56% | 59.23 | 0.63 |
01/07 | 493 | 495 | 479 | 481 | -1.03% | 52,600 | 269億6364万 | +4.57% | 59.1 | 0.62 |
01/06 | 483 | 488 | 481 | 486 | +0.62% | 56,400 | 272億4393万 | +5.65% | 59.72 | 0.63 |
2013 |
12/30 | 479 | 483 | 473 | 483 | +2.99% | 73,000 | 270億7575万 | +5.23% | 59.35 | 0.63 |
12/27 | 463 | 469 | 460 | 469 | +2.4% | 51,900 | 262億9095万 | +2.18% | 57.63 | 0.61 |
12/26 | 451 | 463 | 450 | 458 | +1.78% | 52,100 | 256億7432万 | -0.22% | 56.28 | 0.59 |
12/25 | 450 | 452 | 449 | 450 | -0.22% | 41,200 | 252億2586万 | -1.96% | 55.29 | 0.58 |
12/24 | 450 | 454 | 450 | 451 | +0.22% | 50,000 | 252億8192万 | -1.96% | 55.42 | 0.59 |
12/20 | 451 | 453 | 450 | 450 | -0.44% | 39,600 | 252億2586万 | -2.6% | 55.29 | 0.58 |
12/19 | 453 | 456 | 451 | 452 | -0.44% | 50,800 | 253億3797万 | -2.38% | 55.54 | 0.59 |
12/18 | 452 | 454 | 452 | 454 | +0.44% | 23,000 | 254億5009万 | -2.16% | 55.79 | 0.59 |
12/17 | 451 | 454 | 451 | 452 | +0.44% | 32,800 | 253億3797万 | -2.59% | 55.54 | 0.59 |
12/16 | 452 | 454 | 450 | 450 | -0.88% | 20,600 | 252億2586万 | -3.02% | 55.29 | 0.58 |
12/13 | 450 | 455 | 450 | 454 | +0.22% | 70,800 | 254億5009万 | -2.16% | 55.79 | 0.59 |
12/12 | 453 | 457 | 453 | 453 | -0.44% | 20,600 | 253億9403万 | -2.37% | 55.66 | 0.59 |
12/11 | 459 | 459 | 455 | 455 | -0.87% | 17,000 | 255億615万 | -1.94% | 55.91 | 0.59 |
12/10 | 462 | 462 | 455 | 459 | +0.44% | 30,100 | 257億3038万 | -1.08% | 56.4 | 0.6 |
12/09 | 457 | 461 | 455 | 457 | +0.44% | 46,900 | 256億1826万 | -1.51% | 56.15 | 0.59 |
12/06 | 458 | 458 | 454 | 455 | -0.87% | 36,700 | 255億615万 | -1.94% | 55.91 | 0.59 |
12/05 | 461 | 462 | 459 | 459 | -0.22% | 21,000 | 257億3038万 | -1.08% | 56.4 | 0.6 |
12/04 | 461 | 462 | 460 | 460 | -0.22% | 18,500 | 257億8643万 | -0.86% | 56.52 | 0.6 |
12/03 | 468 | 468 | 461 | 461 | -0.22% | 24,300 | 258億4249万 | -0.65% | 56.65 | 0.6 |
12/02 | 462 | 466 | 461 | 462 | 0% | 22,600 | 258億9855万 | -0.43% | 56.77 | 0.6 |
11/29 | 465 | 466 | 461 | 462 | -0.22% | 33,500 | 258億9855万 | -0.43% | 56.77 | 0.6 |
11/28 | 465 | 466 | 461 | 463 | -0.43% | 22,200 | 259億5461万 | -0.43% | 56.89 | 0.6 |
11/27 | 470 | 472 | 465 | 465 | -1.48% | 27,700 | 260億6672万 | 0% | 57.14 | 0.6 |
11/26 | 471 | 476 | 471 | 472 | -0.21% | 19,300 | 264億5912万 | +1.51% | 58 | 0.61 |
11/25 | 474 | 478 | 472 | 473 | +0.42% | 21,700 | 265億1518万 | +1.94% | 58.12 | 0.61 |
11/22 | 474 | 477 | 470 | 471 | -0.21% | 22,400 | 264億307万 | +1.51% | 57.87 | 0.61 |
11/21 | 474 | 475 | 471 | 472 | +0.21% | 16,400 | 264億5912万 | +1.94% | 58 | 0.61 |
11/20 | 473 | 479 | 470 | 471 | -1.05% | 21,200 | 264億307万 | +1.95% | 57.87 | 0.61 |
11/19 | 481 | 484 | 476 | 476 | -1.24% | 25,100 | 266億8335万 | +3.25% | 58.49 | 0.62 |
11/18 | 481 | 490 | 481 | 482 | -0.82% | 22,100 | 270億1970万 | +4.56% | 59.23 | 0.63 |
11/15 | 489 | 494 | 469 | 486 | -0.41% | 91,400 | 272億4393万 | +5.88% | 59.72 | 0.63 |
11/14 | 459 | 493 | 457 | 488 | +8.2% | 166,200 | 273億5604万 | +6.55% | 59.96 | 0.63 |
11/13 | 451 | 455 | 450 | 451 | 0% | 29,800 | 252億8192万 | -1.1% | 55.42 | 0.59 |
11/12 | 447 | 452 | 447 | 451 | +0.22% | 26,600 | 252億8192万 | -1.31% | 55.42 | 0.59 |
11/11 | 450 | 455 | 448 | 450 | 0% | 23,900 | 252億2586万 | -1.75% | 55.29 | 0.58 |
11/08 | 457 | 457 | 447 | 450 | -1.32% | 35,700 | 252億2586万 | -2.17% | 55.29 | 0.58 |
11/07 | 457 | 460 | 451 | 456 | 0% | 29,300 | 255億6220万 | -1.08% | 56.03 | 0.59 |
11/06 | 450 | 457 | 450 | 456 | +1.33% | 14,700 | 255億6220万 | -1.3% | 56.03 | 0.59 |
11/05 | 455 | 456 | 448 | 450 | -0.88% | 34,200 | 252億2586万 | -2.81% | 55.29 | 0.58 |
11/01 | 455 | 460 | 454 | 454 | -1.09% | 18,400 | 254億5009万 | -2.37% | 55.79 | 0.59 |
10/31 | 467 | 468 | 458 | 459 | -1.71% | 14,400 | 257億3038万 | -1.5% | 56.4 | 0.6 |
10/30 | 462 | 469 | 456 | 467 | +1.97% | 31,000 | 261億7884万 | -0.21% | 57.38 | 0.61 |